The highest closing price for Hershey (HSY) last month was $189.94, on August 24. It was up 0.3% for the month. The latest price is $172.21.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2026 | $179.18 | $179.18 | $175.29 | $176.21 | 1,694,600 |
August 28 2026 | $182.20 | $184.10 | $179.00 | $179.05 | 821,400 |
August 27 2026 | $181.94 | $183.13 | $180.07 | $181.32 | 1,049,700 |
August 26 2026 | $186.76 | $187.59 | $185.29 | $185.35 | 727,200 |
August 25 2026 | $188.13 | $188.91 | $186.01 | $187.18 | 932,252 |
August 24 2026 | $187.98 | $190.25 | $187.00 | $189.94 | 1,072,100 |
August 21 2026 | $187.62 | $188.73 | $185.46 | $186.46 | 927,400 |
August 20 2026 | $187.00 | $190.46 | $186.79 | $188.31 | 1,110,700 |
August 19 2026 | $184.65 | $189.83 | $184.54 | $188.79 | 1,347,600 |
August 18 2026 | $183.01 | $184.15 | $181.18 | $183.45 | 960,100 |
August 17 2026 | $182.40 | $184.12 | $180.16 | $181.06 | 1,064,500 |
August 14 2026 | $184.93 | $185.95 | $183.56 | $184.22 | 933,229 |
August 13 2026 | $183.65 | $185.23 | $183.50 | $184.67 | 1,076,150 |
August 12 2026 | $179.16 | $183.02 | $177.80 | $182.79 | 965,298 |
August 11 2026 | $179.59 | $181.89 | $179.31 | $180.56 | 1,592,575 |
August 10 2026 | $179.66 | $181.45 | $178.80 | $181.32 | 1,375,375 |
August 07 2026 | $180.79 | $182.65 | $180.08 | $180.93 | 1,039,898 |
August 06 2026 | $179.37 | $181.65 | $177.98 | $181.59 | 1,349,493 |
August 05 2026 | $178.60 | $178.68 | $176.42 | $178.18 | 1,256,327 |
August 04 2026 | $175.92 | $177.77 | $172.24 | $177.64 | 1,689,144 |
August 03 2026 | $175.68 | $179.21 | $174.50 | $176.28 | 1,555,209 |
Daily pricing data for Hershey dates back to 3/17/1980, and may be incomplete.